Agilent Technologies (NY: A )

145.51 -1.86 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 11.66 12.20 11.66 11.76 5,529,673 +0.15(+1.28%)
Apr 29, 2009 11.08 11.71 11.02 11.61 6,127,888 +0.64(+5.81%)
Apr 28, 2009 10.77 11.14 10.59 10.97 5,486,284 +0.08(+0.71%)
Apr 27, 2009 10.74 11.08 10.74 10.90 4,866,464 +0.01(+0.12%)
Apr 24, 2009 10.64 10.99 10.44 10.88 4,334,224 +0.32(+3.05%)
Apr 23, 2009 10.78 10.78 10.34 10.56 5,847,605 -0.23(-2.15%)
Apr 22, 2009 10.58 11.09 10.53 10.79 4,407,299 +0.09(+0.84%)
Apr 21, 2009 10.62 10.83 10.51 10.70 4,722,668 +0.13(+1.22%)
Apr 20, 2009 10.92 10.95 10.40 10.57 7,483,332 -0.38(-3.47%)
Apr 17, 2009 10.84 11.07 10.71 10.95 4,614,992 +0.12(+1.13%)
Apr 16, 2009 10.64 10.94 10.37 10.83 8,908,008 +0.30(+2.81%)
Apr 15, 2009 10.57 10.72 10.37 10.53 3,868,112 -0.10(-0.97%)
Apr 14, 2009 10.73 10.80 10.56 10.64 3,459,284 -0.10(-0.96%)
Apr 13, 2009 10.82 10.93 10.70 10.74 4,853,666 -0.21(-1.88%)
Apr 09, 2009 10.58 11.03 10.58 10.95 5,048,867 +0.52(+4.94%)
Apr 08, 2009 9.949 10.53 9.949 10.43 5,339,612 +0.39(+3.85%)
Apr 07, 2009 10.09 10.14 9.910 10.05 5,529,934 -0.24(-2.38%)
Apr 06, 2009 10.50 10.51 10.14 10.29 5,211,668 -0.31(-2.92%)
Apr 03, 2009 10.11 10.69 10.11 10.60 4,470,877 +0.09(+0.86%)
Apr 02, 2009 10.55 10.80 10.42 10.51 6,651,438 +0.21(+2.00%)
Apr 01, 2009 9.736 10.39 9.672 10.30 6,143,814 +0.41(+4.10%)
Mar 31, 2009 9.994 10.11 9.833 9.897 7,354,656 -0.01(-0.13%)
Mar 30, 2009 10.19 10.21 9.749 9.910 6,165,967 -1.13(-10.21%)
Mar 26, 2009 10.34 11.06 10.18 11.04 9,285,696 +0.76(+7.39%)
Mar 25, 2009 10.30 10.58 10.01 10.28 4,549,194 +0.11(+1.08%)
Mar 24, 2009 10.08 10.34 10.06 10.17 4,222,323 -0.06(-0.63%)
Mar 23, 2009 9.966 10.23 9.904 10.23 7,167,174 +0.94(+10.12%)
Mar 20, 2009 9.498 9.627 9.202 9.292 6,595,070 -0.28(-2.89%)
Mar 19, 2009 9.401 9.607 9.305 9.569 4,337,252 +0.21(+2.30%)
Mar 18, 2009 9.305 9.620 9.202 9.354 5,556,252 +0.07(+0.74%)
Mar 17, 2009 8.951 9.285 8.822 9.285 3,948,613 +0.42(+4.80%)
Mar 16, 2009 9.105 9.176 8.860 8.860 3,364,014 -0.15(-1.64%)
Mar 13, 2009 8.918 9.105 8.880 9.009 0 +0.12(+1.30%)
Mar 12, 2009 8.667 8.944 8.410 8.893 5,683,765 +0.18(+2.07%)
Mar 11, 2009 8.732 8.989 8.622 8.712 5,952,224 +0.06(+0.74%)
Mar 10, 2009 8.184 8.674 8.133 8.648 7,314,186 +0.64(+7.96%)
Mar 09, 2009 8.049 8.358 7.952 8.010 6,684,479 -0.14(-1.66%)
Mar 06, 2009 8.023 8.429 7.740 8.146 0 +0.07(+0.88%)
Mar 05, 2009 8.358 8.519 8.056 8.075 10,751,597 -0.50(-5.79%)
Mar 04, 2009 8.320 8.732 8.197 8.571 6,029,458 +0.41(+4.97%)
Mar 02, 2009 8.757 8.822 8.120 8.165 6,637,242 -0.77(-8.58%)
Feb 27, 2009 8.951 9.176 8.886 8.931 0 -0.22(-2.39%)
Feb 26, 2009 9.556 9.633 9.105 9.150 7,429,329 -0.29(-3.07%)
Feb 25, 2009 9.414 9.607 9.208 9.440 7,293,967 -0.16(-1.68%)
Feb 24, 2009 9.298 9.685 9.215 9.601 5,879,832 +0.41(+4.41%)
Feb 23, 2009 9.871 9.942 9.163 9.195 7,366,704 -0.58(-5.93%)
Feb 20, 2009 9.865 9.949 9.640 9.775 7,941,297 -0.24(-2.44%)
Feb 19, 2009 10.37 10.43 9.981 10.02 8,773,775 -0.32(-3.05%)
Feb 18, 2009 10.30 11.09 10.22 10.34 16,627,444 -1.03(-9.07%)
Feb 17, 2009 11.38 11.58 11.11 11.37 8,299,403 -0.53(-4.44%)
Feb 13, 2009 11.96 12.23 11.83 11.89 4,701,691 -0.10(-0.86%)
Feb 12, 2009 11.65 12.00 11.56 12.00 6,878,510 +0.17(+1.42%)
Feb 11, 2009 11.91 11.94 11.66 11.83 4,869,651 +0.07(+0.60%)
Feb 10, 2009 12.19 12.29 11.68 11.76 5,856,601 -0.50(-4.10%)
Feb 09, 2009 12.32 12.50 12.04 12.26 5,191,153 -0.17(-1.35%)
Feb 06, 2009 12.29 12.68 12.29 12.43 4,751,457 -0.01(-0.10%)
Feb 05, 2009 11.74 12.46 11.51 12.44 9,668,547 +0.54(+4.55%)
Feb 04, 2009 11.76 12.20 11.72 11.90 4,293,631 +0.17(+1.48%)
Feb 03, 2009 11.61 11.78 11.43 11.73 5,340,538 +0.12(+1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.